| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 2,242.45 | 2,250 | 2,182.5 | 2,186.35 | 2,186.35 | -44.45 (-1.99%) | 13,807 |
| 2 Jun 2011 | INR | 2,230 | 2,247.9 | 2,217.25 | 2,230.8 | 2,230.8 | -6.95 (-0.31%) | 3,394 |
| 1 Jun 2011 | INR | 2,229 | 2,258.65 | 2,209.4 | 2,237.75 | 2,237.75 | +13.7 (+0.62%) | 3,270 |
| 31 May 2011 | INR | 2,236.9 | 2,264.5 | 2,217 | 2,224.05 | 2,224.05 | -0.9 (-0.04%) | 5,225 |
| 30 May 2011 | INR | 2,210 | 2,234 | 2,202.35 | 2,224.95 | 2,224.95 | +6.4 (+0.29%) | 1,680 |
| 27 May 2011 | INR | 2,220 | 2,235 | 2,211 | 2,218.55 | 2,218.55 | +3.65 (+0.16%) | 2,248 |
| 26 May 2011 | INR | 2,191 | 2,230 | 2,185 | 2,214.9 | 2,214.9 | +17.8 (+0.81%) | 4,928 |
| 25 May 2011 | INR | 2,159.95 | 2,205 | 2,120.1 | 2,197.1 | 2,197.1 | +54.35 (+2.54%) | 10,572 |
| 24 May 2011 | INR | 2,159 | 2,180 | 2,140.05 | 2,142.75 | 2,142.75 | -2.85 (-0.13%) | 1,453 |
| 23 May 2011 | INR | 2,160 | 2,165 | 2,135 | 2,145.6 | 2,145.6 | -22.45 (-1.04%) | 1,958 |
| 20 May 2011 | INR | 2,179.5 | 2,180 | 2,156.65 | 2,168.05 | 2,168.05 | +2.6 (+0.12%) | 718 |
| 19 May 2011 | INR | 2,192 | 2,195 | 2,156 | 2,165.45 | 2,165.45 | -15.35 (-0.70%) | 13,773 |
| 18 May 2011 | INR | 2,157.3 | 2,197 | 2,127.05 | 2,180.8 | 2,180.8 | +24.05 (+1.12%) | 8,598 |
| 17 May 2011 | INR | 2,185 | 2,205.5 | 2,151.1 | 2,156.75 | 2,156.75 | -28.1 (-1.29%) | 5,003 |
| 16 May 2011 | INR | 2,199 | 2,224 | 2,167.95 | 2,184.85 | 2,184.85 | -4.55 (-0.21%) | 8,522 |
| 13 May 2011 | INR | 2,115 | 2,214 | 2,115 | 2,189.4 | 2,189.4 | +38.9 (+1.81%) | 17,421 |
| 12 May 2011 | INR | 2,176.85 | 2,192 | 2,124.55 | 2,150.5 | 2,150.5 | -46.15 (-2.10%) | 27,309 |
| 11 May 2011 | INR | 1,985 | 2,250 | 1,985 | 2,196.65 | 2,196.65 | +225.45 (+11.44%) | 217,285 |
| 10 May 2011 | INR | 1,975 | 1,999 | 1,957 | 1,971.2 | 1,971.2 | +14.25 (+0.73%) | 51,041 |
| 9 May 2011 | INR | 1,969.95 | 1,971.8 | 1,946.05 | 1,956.95 | 1,956.95 | -1.35 (-0.07%) | 27,607 |
| 6 May 2011 | INR | 1,977.95 | 1,977.95 | 1,951.15 | 1,958.3 | 1,958.3 | +0.9 (+0.05%) | 880 |
| 5 May 2011 | INR | 1,980 | 1,980 | 1,945 | 1,957.4 | 1,957.4 | -13.95 (-0.71%) | 3,288 |
| 4 May 2011 | INR | 1,951.1 | 1,994.7 | 1,930.2 | 1,971.35 | 1,971.35 | +15.8 (+0.81%) | 6,432 |
| 3 May 2011 | INR | 1,990 | 1,995 | 1,927.2 | 1,955.55 | 1,955.55 | -29.85 (-1.50%) | 9,594 |
| 2 May 2011 | INR | 2,025 | 2,031.8 | 1,974 | 1,985.4 | 1,985.4 | -32.65 (-1.62%) | 4,146 |
| 29 Apr 2011 | INR | 2,040.2 | 2,063.8 | 2,010.65 | 2,018.05 | 2,018.05 | -29.7 (-1.45%) | 3,898 |
| 28 Apr 2011 | INR | 2,116.4 | 2,145 | 2,031 | 2,047.75 | 2,047.75 | -40.25 (-1.93%) | 12,927 |
| 27 Apr 2011 | INR | 2,130 | 2,159.5 | 2,076.3 | 2,088 | 2,088 | -39.65 (-1.86%) | 7,293 |
| 26 Apr 2011 | INR | 2,103.6 | 2,165 | 2,102 | 2,127.65 | 2,127.65 | +11.7 (+0.55%) | 14,693 |
| 25 Apr 2011 | INR | 2,070 | 2,136 | 2,004.8 | 2,115.95 | 2,115.95 | +114.7 (+5.73%) | 21,831 |
